Astrotech Corporation (ASTC)
6.67
0.02 (0.30%)
At close: Jan 14, 2025, 3:59 PM
6.57
-1.57%
After-hours Jan 14, 2025, 04:00 PM EST
ASTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.65 | 6.78 | 6.34 | 6.68 | 0.09 | 1.37% | 15,307 |
| Jan 13, 2025 | 6.50 | 6.73 | 6.50 | 6.59 | -0.12 | -1.79% | 11,221 |
| Jan 10, 2025 | 7.01 | 7.01 | 6.62 | 6.71 | -0.21 | -3.03% | 11,306 |
| Jan 8, 2025 | 7.25 | 7.25 | 6.79 | 6.92 | -0.13 | -1.84% | 3,500 |
| Jan 7, 2025 | 6.90 | 7.08 | 6.90 | 7.05 | 0.18 | 2.62% | 2,214 |
| Jan 6, 2025 | 7.06 | 7.37 | 6.79 | 6.87 | -0.12 | -1.72% | 7,100 |
| Jan 3, 2025 | 6.73 | 6.99 | 6.73 | 6.99 | 0.14 | 2.04% | 2,929 |
| Jan 2, 2025 | 7.06 | 7.34 | 6.85 | 6.85 | 0.13 | 1.93% | 3,700 |
| Dec 31, 2024 | 6.93 | 7.16 | 6.67 | 6.72 | -0.27 | -3.86% | 28,022 |
| Dec 30, 2024 | 6.86 | 7.07 | 6.86 | 6.99 | 0.08 | 1.16% | 9,300 |
| Dec 27, 2024 | 6.75 | 7.00 | 6.75 | 6.91 | -0.03 | -0.43% | 7,830 |
| Dec 26, 2024 | 6.75 | 6.94 | 6.60 | 6.94 | 0.09 | 1.31% | 15,400 |
| Dec 24, 2024 | 7.00 | 7.00 | 6.80 | 6.85 | 0.10 | 1.48% | 15,142 |
| Dec 23, 2024 | 7.14 | 7.14 | 6.61 | 6.75 | -0.52 | -7.15% | 10,648 |
| Dec 20, 2024 | 7.26 | 7.63 | 7.05 | 7.27 | 0.06 | 0.83% | 17,300 |
| Dec 19, 2024 | 7.37 | 7.38 | 7.04 | 7.21 | -0.18 | -2.44% | 13,000 |
| Dec 18, 2024 | 7.53 | 8.06 | 7.39 | 7.39 | -0.36 | -4.65% | 41,642 |
| Dec 17, 2024 | 7.02 | 8.15 | 7.00 | 7.75 | 0.41 | 5.59% | 199,800 |
| Dec 16, 2024 | 6.72 | 7.77 | 6.72 | 7.34 | 0.49 | 7.15% | 70,640 |
| Dec 13, 2024 | 6.79 | 6.88 | 6.67 | 6.85 | 0.06 | 0.88% | 5,120 |
| Dec 12, 2024 | 6.79 | 6.85 | 6.75 | 6.79 | 0.00 | 0.00% | 6,838 |
| Dec 11, 2024 | 6.76 | 6.97 | 6.60 | 6.79 | -0.14 | -2.02% | 54,662 |
| Dec 10, 2024 | 7.00 | 7.00 | 6.89 | 6.93 | -0.07 | -1.00% | 3,623 |
| Dec 9, 2024 | 7.22 | 7.22 | 6.99 | 7.00 | -0.18 | -2.51% | 7,012 |
| Dec 6, 2024 | 6.90 | 7.18 | 6.84 | 7.18 | 0.11 | 1.56% | 7,600 |
| Dec 5, 2024 | 7.20 | 7.32 | 6.84 | 7.07 | -0.07 | -0.98% | 16,800 |
| Dec 4, 2024 | 6.90 | 7.33 | 6.82 | 7.14 | 0.14 | 2.00% | 49,300 |
| Dec 3, 2024 | 7.15 | 7.55 | 7.00 | 7.00 | -0.02 | -0.28% | 125,200 |
| Dec 2, 2024 | 6.99 | 7.27 | 6.74 | 7.02 | -0.08 | -1.13% | 70,200 |
| Nov 29, 2024 | 7.43 | 7.43 | 7.02 | 7.10 | -0.35 | -4.70% | 23,715 |
| Nov 27, 2024 | 7.62 | 7.94 | 7.35 | 7.45 | -0.26 | -3.37% | 35,600 |
| Nov 26, 2024 | 7.50 | 8.00 | 7.50 | 7.71 | 0.09 | 1.18% | 22,112 |
| Nov 25, 2024 | 7.61 | 8.01 | 7.61 | 7.62 | -0.08 | -1.04% | 15,100 |
| Nov 22, 2024 | 7.54 | 7.88 | 7.44 | 7.70 | 0.09 | 1.18% | 15,016 |
| Nov 21, 2024 | 7.31 | 7.80 | 7.31 | 7.61 | 0.39 | 5.40% | 28,337 |
| Nov 20, 2024 | 7.09 | 7.33 | 7.09 | 7.22 | -0.02 | -0.28% | 31,647 |
| Nov 19, 2024 | 7.05 | 7.47 | 6.99 | 7.24 | 0.18 | 2.55% | 37,500 |
| Nov 18, 2024 | 7.00 | 7.30 | 7.00 | 7.06 | -0.16 | -2.22% | 15,519 |
| Nov 15, 2024 | 7.14 | 7.25 | 6.99 | 7.22 | 0.37 | 5.40% | 23,123 |
| Nov 14, 2024 | 6.90 | 7.20 | 6.75 | 6.85 | -0.15 | -2.14% | 13,829 |
| Nov 13, 2024 | 7.05 | 7.14 | 6.88 | 7.00 | -0.21 | -2.91% | 7,700 |
| Nov 12, 2024 | 7.18 | 7.43 | 6.90 | 7.21 | -0.05 | -0.69% | 21,400 |
| Nov 11, 2024 | 6.59 | 7.58 | 6.56 | 7.26 | 0.63 | 9.50% | 14,700 |
| Nov 8, 2024 | 6.66 | 6.85 | 6.63 | 6.63 | -0.22 | -3.21% | 5,111 |
| Nov 7, 2024 | 7.00 | 7.29 | 6.80 | 6.85 | 0.00 | 0.00% | 16,304 |
| Nov 6, 2024 | 7.01 | 7.16 | 6.66 | 6.85 | -0.15 | -2.14% | 23,500 |
| Nov 5, 2024 | 7.05 | 7.43 | 7.00 | 7.00 | 0.11 | 1.60% | 13,400 |
| Nov 4, 2024 | 7.05 | 7.55 | 6.72 | 6.89 | -0.27 | -3.77% | 25,431 |
| Nov 1, 2024 | 7.19 | 7.25 | 7.04 | 7.16 | -0.11 | -1.51% | 12,000 |
| Oct 31, 2024 | 7.38 | 7.50 | 7.17 | 7.27 | -0.10 | -1.36% | 9,500 |